Premium
T-Mobile US Inc (T1MU34)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.91 | 1.80671273085 | 548.51 | 558.66 | 548.51 | 6 | 551.22708333 | DR |
| 4 | -1.18 | -0.210864903503 | 559.6 | 567.7 | 538.97 | 11 | 553.48119048 | DR |
| 12 | 69.76 | 14.2757745672 | 488.66 | 567.7 | 485.07 | 11 | 533.86480409 | DR |
| 26 | 154.86 | 38.373476063 | 403.56 | 567.7 | 401.6 | 8 | 502.98669735 | DR |
| 52 | 205.62 | 58.2823129252 | 352.8 | 567.7 | 345.82 | 19 | 393.41855836 | DR |
| 156 | 213.2 | 61.757719715 | 345.22 | 567.7 | 277.76 | 67 | 353.76463494 | DR |
| 260 | 387.54 | 226.790730337 | 170.88 | 567.7 | 170.88 | 168 | 298.90954403 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727472600 | 558.41999 | 5.09 | 0.92 | 558.41999 | 558.41999 | 558.41999 | 1 |
| 1727386140 | 553.33 | -5.33 | -0.95 | 553.33 | 553.33 | 553.33 | 3 |
| 1727299740 | 558.66 | 7.25 | 1.31 | 558.66 | 558.66 | 558.66 | 3 |
| 1727213400 | 551.41 | 2.9 | 0.53 | 551.41 | 551.41 | 551.41 | 7 |
| 1727127000 | 548.51 | 0 | 0.00 | 548.51 | 548.51 | 548.51 | 0 |
| 1726867800 | 548.51 | 9.54 | 1.77 | 548.51 | 548.51 | 548.51 | 11 |
| 1726781400 | 538.97 | 0 | 0.00 | 538.97 | 538.97 | 538.97 | 0 |
| 1726695000 | 538.97 | -17.86 | -3.21 | 538.97 | 538.97 | 538.97 | 2 |
| 1726608600 | 556.83 | -10.87 | -1.91 | 556.83 | 556.83 | 556.83 | 2 |
| 1726522200 | 567.7 | 2.83 | 0.50 | 565.04 | 567.7 | 565.04 | 3 |
| 1726263000 | 564.87 | 10.25 | 1.85 | 564.87 | 564.87 | 564.87 | 4 |
| 1726176540 | 554.62 | 0 | 0.00 | 554.62 | 554.62 | 554.62 | 0 |
| 1726090140 | 554.62 | 0 | 0.00 | 554.62 | 554.62 | 554.62 | 0 |
| 1726003740 | 554.62 | 13.97 | 2.58 | 554.62 | 554.62 | 554.62 | 6 |
| 1725917400 | 540.65 | 0 | 0.00 | 540.65 | 540.65 | 540.65 | 0 |
| 1725658200 | 540.65 | -10.8 | -1.96 | 547.33 | 547.33 | 540.65 | 37 |
| 1725571800 | 551.45 | -9.35 | -1.67 | 551.07 | 551.45 | 551.07 | 37 |
| 1725485400 | 560.79999 | -3.68 | -0.65 | 560.79999 | 560.79999 | 560.79999 | 1 |
| 1725399000 | 564.48 | 1.23 | 0.22 | 555.54999 | 564.48 | 555.54999 | 17 |
| 1725312600 | 563.25 | 1.23 | 0.22 | 562.03 | 563.25 | 562.02 | 31 |
| 1725053400 | 562.02 | 0.84 | 0.15 | 559.6 | 562.02 | 559.6 | 4 |
| 1724967000 | 561.17999 | 2.2 | 0.39 | 561.17999 | 561.17999 | 561.17999 | 5 |
| 1724880600 | 558.98 | -3.87 | -0.69 | 558.98 | 558.98 | 558.98 | 2 |
| 1724794140 | 562.85 | 15.26 | 2.79 | 547.59 | 562.85 | 547.59 | 41 |
| 1724707740 | 547.59 | 2.96 | 0.54 | 547.59 | 547.59 | 547.59 | 1 |
| 1724448600 | 544.63 | -2.41 | -0.44 | 544.63 | 544.63 | 544.63 | 4 |
| 1724362140 | 547.04 | 10.48 | 1.95 | 541.87 | 547.04 | 541.87 | 6 |
| 1724275740 | 536.55999 | 0.24 | 0.04 | 536.55999 | 536.55999 | 536.55999 | 1 |
| 1724189340 | 536.32 | 2.54 | 0.48 | 533 | 536.32 | 533 | 25 |
| 1724102940 | 533.78 | -2.67 | -0.50 | 534.09 | 534.09 | 533.78 | 38 |
| 1723843800 | 536.45 | 2.58 | 0.48 | 527.35 | 537.7 | 527.35 | 35 |
| 1723757340 | 533.87 | -2.57 | -0.48 | 533.87 | 533.87 | 533.87 | 4 |
| 1723671000 | 536.44 | 2.95 | 0.55 | 536.44 | 536.44 | 536.44 | 1 |
| 1723584600 | 533.49 | -0.6 | -0.11 | 529.77 | 533.49 | 529.77 | 6 |
| 1723498200 | 534.09 | -1 | -0.19 | 536.1 | 536.1 | 534.09 | 37 |
| 1723239000 | 535.09 | -2.56 | -0.48 | 535.09 | 535.09 | 535.09 | 4 |
| 1723152600 | 537.65 | -4.35 | -0.80 | 537.65 | 537.65 | 537.65 | 3 |
| 1723066200 | 542 | 0.34 | 0.06 | 542 | 542 | 542 | 5 |
| 1722979740 | 541.66 | 7.04 | 1.32 | 541.66 | 541.66 | 541.66 | 4 |
| 1722893400 | 534.62 | -6.46 | -1.19 | 544.62 | 544.62 | 534.62 | 33 |
| 1722634200 | 541.08 | 7.91 | 1.48 | 541.08 | 541.08 | 541.08 | 17 |
| 1722547800 | 533.16999 | 23.15 | 4.54 | 520 | 533.16999 | 520 | 8 |
| 1722461400 | 510.02 | 18.02 | 3.66 | 510.02 | 510.02 | 510.02 | 1 |
| 1722374940 | 492 | -3.1 | -0.63 | 503 | 503 | 492 | 3 |
| 1722288600 | 495.1 | -1.67 | -0.34 | 495.1 | 495.1 | 495.1 | 2 |
| 1722029400 | 496.77 | 0.21 | 0.04 | 496.77 | 496.77 | 496.77 | 2 |
| 1721943000 | 496.56 | -3.46 | -0.69 | 495.81 | 496.56 | 495.81 | 21 |
| 1721856600 | 500.02 | 6.87 | 1.39 | 500.02 | 500.02 | 500.02 | 3 |
| 1721770140 | 493.15 | -6.6 | -1.32 | 493.15 | 493.15 | 493.15 | 19 |
| 1721683800 | 499.75 | -10.07 | -1.98 | 499.75 | 499.75 | 499.75 | 2 |
| 1721424600 | 509.82 | -0.14 | -0.03 | 508.31 | 509.82 | 508.31 | 3 |
| 1721338200 | 509.96 | 11.63 | 2.33 | 507.85 | 509.96 | 507.85 | 31 |
| 1721251740 | 498.33 | 0 | 0.00 | 498.33 | 498.33 | 498.33 | 0 |
| 1721165340 | 498.33 | 1.28 | 0.26 | 495 | 498.33 | 495 | 4 |
| 1721079000 | 497.05 | 11.32 | 2.33 | 497.05 | 497.05 | 497.05 | 1 |
| 1720819800 | 485.73 | 0 | 0.00 | 485.73 | 485.73 | 485.73 | 0 |
| 1720733400 | 485.73 | -4 | -0.82 | 485.73 | 485.73 | 485.73 | 18 |
| 1720647000 | 489.73 | 4.66 | 0.96 | 489.73 | 489.73 | 489.73 | 4 |
| 1720560540 | 485.07 | -4.67 | -0.95 | 486.98 | 486.98 | 485.07 | 7 |
| 1720474200 | 489.74 | -0.13 | -0.03 | 489.74 | 489.74 | 489.74 | 2 |
| 1720215000 | 489.87 | -11.97 | -2.39 | 488.66 | 489.87 | 488.66 | 16 |
| 1720128600 | 501.84 | 0 | 0.00 | 501.84 | 501.84 | 501.84 | 0 |
| 1720042200 | 501.84 | -6.12 | -1.20 | 501.84 | 501.84 | 501.84 | 4 |
| 1719955800 | 507.96 | 4.12 | 0.82 | 507.96 | 507.96 | 507.96 | 1 |
| 1719869400 | 503.84 | 10.75 | 2.18 | 503.84 | 503.84 | 503.84 | 3 |
| 1719610200 | 493.09 | 6.18 | 1.27 | 492.75 | 493.09 | 491.83 | 8 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
